ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FRSX Foresight Autonomous Holdings Ltd

1.04
-0.04 (-3.70%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FRSX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.07 -0.01 -0.93% 1.04 1.0907 1.03 177,406
Mar 27 2024 1.08 -0.05 -4.42% 1.12 1.15 1.00 312,337
Mar 26 2024 1.13 -0.08 -6.61% 1.15 1.18 1.11 334,305
Mar 25 2024 1.21 0.04 3.42% 1.15 1.245 1.13 728,342
Mar 22 2024 1.17 0.19 19.40% 1.19 1.37 1.10 19,428,161
Mar 21 2024 0.9799 0.0099 1.02% 0.9918 0.9938 0.9559 52,262
Mar 20 2024 0.97 0.00 0.00% 0.98 0.9829 0.950101 63,759
Mar 19 2024 0.97 0.01 1.04% 0.9857 1.01 0.96 127,301
Mar 18 2024 0.96 -0.05 -4.95% 1.00 1.00 0.949499 125,405
Mar 15 2024 1.01 -0.03 -2.79% 1.05 1.05 0.9801 47,023
Mar 14 2024 1.039 0.02 1.86% 1.02 1.05 0.99 54,853
Mar 13 2024 1.02 0.00 0.00% 1.04 1.0499 1.0009 26,258
Mar 12 2024 1.02 -0.02 -1.92% 1.04 1.0691 1.01 42,361
Mar 11 2024 1.04 0.00 0.00% 1.04 1.09 1.04 24,425
Mar 08 2024 1.04 0.00 0.00% 1.04 1.0608 1.0201 36,730
Mar 07 2024 1.04 -0.02 -1.89% 1.05 1.09 1.03 22,482
Mar 06 2024 1.06 0.02 1.93% 1.03 1.09 1.0221 42,324
Mar 05 2024 1.0399 -0.01 -0.96% 1.05 1.0897 1.02 23,373
Mar 04 2024 1.05 -0.05 -4.11% 1.09 1.10 1.04 27,989
Mar 01 2024 1.095 0.00 0.46% 1.08 1.11 1.0629 71,754
Feb 29 2024 1.09 0.07 6.34% 1.08 1.09 1.04 144,442
Feb 28 2024 1.025 -0.01 -0.49% 1.04 1.06 1.00 84,876
Feb 27 2024 1.03 0.00 0.00% 1.03 1.07 1.03 66,329
Feb 26 2024 1.03 -0.02 -1.90% 1.05 1.06 1.01 74,276
Feb 23 2024 1.05 -0.04 -3.67% 1.08 1.08 1.02 103,771
Feb 22 2024 1.09 0.01 0.93% 1.16 1.16 1.05 125,037
Feb 21 2024 1.08 0.08 8.00% 1.07 1.09 1.01 251,342
Feb 20 2024 1.00 -0.08 -7.41% 1.07 1.1029 1.00 146,237
Feb 16 2024 1.08 -0.04 -3.57% 1.22 1.22 1.06 71,152
Feb 15 2024 1.12 0.03 2.75% 1.12 1.147 1.0824 55,757
Feb 14 2024 1.09 0.04 3.81% 1.13 1.13 1.06 83,427
Feb 13 2024 1.05 -0.06 -5.41% 1.09 1.1202 1.05 76,845
Feb 12 2024 1.11 -0.02 -1.77% 1.13 1.13 1.10 99,599
Feb 09 2024 1.13 0.03 2.73% 1.10 1.14 1.10 40,001
Feb 08 2024 1.10 0.00 0.00% 1.10 1.1389 1.10 43,733
Feb 07 2024 1.10 -0.01 -0.90% 1.13 1.13 1.0519 88,214
Feb 06 2024 1.11 -0.03 -2.63% 1.13 1.16 1.08 119,554
Feb 05 2024 1.14 0.08 7.55% 1.12 1.18 1.10 274,208
Feb 02 2024 1.06 0.02 1.92% 1.05 1.08 1.01 85,007
Feb 01 2024 1.04 -0.11 -9.57% 1.09 1.15 1.0198 187,685
Jan 31 2024 1.15 -0.06 -4.96% 1.19 1.20 1.10 287,471
Jan 30 2024 1.21 -0.19 -13.57% 1.40 1.53 1.12 1,800,108
Jan 29 2024 1.40 0.25 21.74% 1.17 1.64 1.128 5,485,290
Jan 26 2024 1.15 0.13 12.75% 1.01 1.158 1.01 249,470
Jan 25 2024 1.02 -0.06 -5.56% 1.06 1.11 1.00 626,181
Jan 24 2024 1.08 0.09 9.22% 1.04 1.08 1.03 270,291
Jan 23 2024 0.9888 0.0658 7.13% 0.92 1.03 0.90 764,232
Jan 22 2024 0.923 -0.017 -1.81% 0.9412 0.98 0.92 105,528
Jan 19 2024 0.94 0.00 0.00% 0.93 0.95 0.92 26,680
Jan 18 2024 0.94 -0.015 -1.57% 0.96 0.966475 0.92 61,666
Jan 17 2024 0.955 -0.005 -0.52% 0.963 0.970151 0.9112 114,683
Jan 16 2024 0.96 -0.04 -4.00% 0.9984 1.01 0.90 165,273
Jan 12 2024 1.00 -0.04 -3.85% 1.04 1.06 0.961 124,191
Jan 11 2024 1.04 0.02 1.46% 1.02 1.045 0.999653 74,921
Jan 10 2024 1.025 -0.02 -1.44% 1.04 1.06 1.00 114,570
Jan 09 2024 1.04 -0.01 -0.95% 1.06 1.06 1.00 94,086
Jan 08 2024 1.05 -0.05 -4.55% 1.11 1.11 1.02 139,780
Jan 05 2024 1.10 -0.02 -1.79% 1.11 1.12 1.0601 54,018
Jan 04 2024 1.12 -0.03 -2.61% 1.16 1.17 1.05 182,809
Jan 03 2024 1.15 0.10 9.51% 1.06 1.16 1.03 123,864
Jan 02 2024 1.0501 0.02 1.95% 1.07 1.07 1.02 170,956

Your Recent History

Delayed Upgrade Clock